致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-16 | 23.40 | 23.22 | 0.32 | 1.40% | 22.66 | 23.80 | 429991 | 100454 | 9.76% |
| 2025-12-15 | 22.10 | 22.90 | 0.53 | 2.37% | 21.89 | 23.26 | 297720 | 67884 | 6.76% |
| 2025-12-12 | 22.53 | 22.37 | -0.18 | -0.80% | 22.34 | 22.93 | 232893 | 52717 | 5.29% |
| 2025-12-11 | 22.51 | 22.55 | 0.15 | 0.67% | 22.32 | 22.92 | 254613 | 57765 | 5.78% |
| 2025-12-10 | 22.31 | 22.40 | -0.07 | -0.31% | 22.00 | 22.57 | 149542 | 33294 | 3.40% |
| 2025-12-09 | 22.14 | 22.47 | -0.11 | -0.49% | 22.14 | 22.93 | 195002 | 44007 | 4.43% |
| 2025-12-08 | 22.15 | 22.58 | 0.69 | 3.15% | 22.11 | 22.87 | 280782 | 63541 | 6.38% |
| 2025-12-05 | 21.88 | 21.89 | 0.58 | 2.72% | 21.13 | 22.11 | 184309 | 39966 | 4.18% |
| 2025-12-04 | 21.25 | 21.31 | 0.05 | 0.24% | 20.98 | 21.57 | 92244 | 19599 | 2.09% |
| 2025-12-03 | 21.73 | 21.26 | -0.40 | -1.85% | 21.21 | 21.83 | 116984 | 25026 | 2.66% |
| 2025-12-02 | 22.12 | 21.66 | -0.46 | -2.08% | 21.61 | 22.14 | 124286 | 27058 | 2.82% |
| 2025-12-01 | 21.75 | 22.12 | 0.57 | 2.65% | 21.66 | 22.25 | 171412 | 37714 | 3.89% |
| 2025-11-28 | 21.50 | 21.55 | 0.10 | 0.47% | 21.28 | 21.74 | 99256 | 21340 | 2.25% |
| 2025-11-27 | 21.28 | 21.45 | 0.21 | 0.99% | 21.17 | 21.79 | 134980 | 29127 | 3.06% |
| 2025-11-26 | 21.50 | 21.24 | -0.18 | -0.84% | 21.20 | 21.75 | 136204 | 29181 | 3.09% |
| 2025-11-25 | 21.14 | 21.42 | 0.52 | 2.49% | 21.02 | 21.80 | 160977 | 34546 | 3.65% |
| 2025-11-24 | 20.44 | 20.90 | 0.81 | 4.03% | 20.16 | 21.04 | 168852 | 34841 | 3.83% |
| 2025-11-21 | 21.17 | 20.09 | -1.49 | -6.90% | 20.08 | 21.40 | 206004 | 42306 | 4.68% |
| 2025-11-20 | 21.99 | 21.58 | -0.07 | -0.32% | 21.47 | 21.99 | 92158 | 19959 | 2.09% |
| 2025-11-19 | 22.18 | 21.65 | -0.47 | -2.12% | 21.54 | 22.25 | 127142 | 27706 | 2.89% |
| 2025-11-18 | 22.55 | 22.12 | -0.43 | -1.91% | 21.90 | 22.60 | 160779 | 35613 | 3.65% |
| 2025-11-17 | 22.50 | 22.55 | -0.34 | -1.49% | 22.21 | 22.75 | 165919 | 37289 | 3.77% |
| 2025-11-14 | 23.24 | 22.89 | -0.15 | -0.65% | 22.86 | 23.68 | 192515 | 44824 | 4.37% |
| 2025-11-13 | 23.00 | 23.04 | 0.04 | 0.17% | 22.68 | 23.33 | 160553 | 36960 | 3.65% |
| 2025-11-12 | 22.50 | 23.00 | 0.30 | 1.32% | 22.21 | 23.18 | 161074 | 36727 | 3.66% |
| 2025-11-11 | 24.15 | 22.70 | -1.10 | -4.62% | 22.70 | 24.15 | 256237 | 59551 | 5.82% |
| 2025-11-10 | 23.68 | 23.80 | 0.49 | 2.10% | 23.58 | 24.50 | 247294 | 59339 | 5.61% |
| 2025-11-07 | 23.46 | 23.31 | -0.38 | -1.60% | 23.10 | 23.99 | 199324 | 46853 | 4.53% |
| 2025-11-06 | 23.40 | 23.69 | 0.15 | 0.64% | 23.25 | 23.76 | 174635 | 41146 | 3.97% |
| 2025-11-05 | 23.50 | 23.54 | -0.44 | -1.83% | 23.10 | 24.20 | 197657 | 46639 | 4.49% |
| 2025-11-04 | 24.20 | 23.98 | -0.33 | -1.36% | 23.60 | 24.43 | 191425 | 45810 | 4.35% |
| 2025-11-03 | 25.00 | 24.31 | -0.79 | -3.15% | 24.10 | 25.00 | 276763 | 67530 | 6.28% |
| 2025-10-31 | 25.00 | 25.10 | 0.20 | 0.80% | 24.42 | 25.34 | 451323 | 112413 | 10.25% |
| 2025-10-30 | 23.97 | 24.90 | 0.69 | 2.85% | 23.55 | 25.67 | 583972 | 143433 | 13.26% |
| 2025-10-29 | 24.35 | 24.21 | 0.34 | 1.42% | 23.92 | 24.70 | 296950 | 71901 | 6.74% |
| 2025-10-28 | 23.97 | 23.87 | -0.36 | -1.49% | 23.71 | 24.30 | 278371 | 66761 | 6.32% |
| 2025-10-27 | 23.44 | 24.23 | 1.24 | 5.39% | 23.22 | 24.70 | 465884 | 112175 | 10.58% |
| 2025-10-24 | 22.33 | 22.99 | 0.94 | 4.26% | 22.33 | 23.08 | 252258 | 57488 | 5.73% |
| 2025-10-23 | 22.00 | 22.05 | -0.07 | -0.32% | 21.40 | 22.10 | 164086 | 35620 | 3.73% |
| 2025-10-22 | 22.70 | 22.12 | -0.70 | -3.07% | 22.01 | 22.70 | 188890 | 42012 | 4.29% |
| 2025-10-21 | 22.59 | 22.82 | 0.37 | 1.65% | 22.38 | 22.97 | 178979 | 40747 | 4.06% |
| 2025-10-20 | 23.11 | 22.45 | -0.27 | -1.19% | 22.25 | 23.24 | 199867 | 45479 | 4.54% |
| 2025-10-17 | 24.42 | 22.72 | -1.60 | -6.58% | 22.70 | 24.60 | 296081 | 69368 | 6.72% |
| 2025-10-16 | 24.50 | 24.32 | 0.77 | 3.27% | 24.00 | 25.00 | 515687 | 126815 | 11.71% |
| 2025-10-15 | 23.01 | 23.55 | 0.17 | 0.73% | 22.54 | 23.64 | 194849 | 45312 | 4.42% |
| 2025-10-14 | 23.54 | 23.38 | -0.18 | -0.76% | 22.94 | 23.96 | 228663 | 53606 | 5.19% |
| 2025-10-13 | 21.09 | 23.56 | 0.16 | 0.68% | 21.09 | 23.77 | 243879 | 55680 | 5.54% |
| 2025-10-10 | 24.00 | 23.40 | -0.83 | -3.43% | 23.31 | 24.38 | 218193 | 51659 | 4.95% |
| 2025-10-09 | 23.69 | 24.23 | 0.97 | 4.17% | 23.58 | 24.69 | 343950 | 83630 | 7.81% |
| 2025-09-30 | 23.40 | 23.26 | -0.04 | -0.17% | 23.15 | 23.89 | 172916 | 40477 | 3.93% |
| 2025-09-29 | 22.85 | 23.30 | 0.46 | 2.01% | 22.67 | 23.43 | 199440 | 46164 | 4.53% |
| 2025-09-26 | 23.98 | 22.84 | -1.41 | -5.81% | 22.78 | 24.18 | 331830 | 77182 | 7.52% |
| 2025-09-25 | 24.23 | 24.25 | 0.02 | 0.08% | 24.09 | 25.18 | 289649 | 71208 | 6.56% |
| 2025-09-24 | 24.39 | 24.23 | -0.14 | -0.57% | 23.59 | 24.75 | 279603 | 68005 | 6.34% |
| 2025-09-23 | 25.10 | 24.37 | -0.71 | -2.83% | 23.60 | 25.40 | 312926 | 76936 | 7.09% |
| 2025-09-22 | 24.78 | 25.08 | 0.44 | 1.79% | 24.40 | 25.44 | 281395 | 70614 | 6.38% |
| 2025-09-19 | 25.81 | 24.64 | -1.45 | -5.56% | 24.61 | 25.81 | 428088 | 107742 | 9.70% |
| 2025-09-18 | 25.76 | 26.09 | 0.33 | 1.28% | 25.42 | 27.27 | 788106 | 205694 | 17.86% |
| 2025-09-17 | 24.00 | 25.76 | 1.59 | 6.58% | 23.80 | 25.99 | 654998 | 165519 | 14.85% |
| 2025-09-16 | 23.61 | 24.17 | 0.51 | 2.16% | 23.41 | 24.45 | 321438 | 77233 | 7.29% |
| 2025-09-15 | 23.51 | 23.66 | 0.04 | 0.17% | 23.25 | 23.97 | 264490 | 62604 | 5.99% |
| 2025-09-12 | 23.75 | 23.62 | -0.39 | -1.62% | 23.58 | 24.35 | 369666 | 88313 | 8.38% |
| 2025-09-11 | 23.08 | 24.01 | 0.74 | 3.18% | 22.89 | 24.12 | 438867 | 103818 | 9.95% |
| 2025-09-10 | 22.88 | 23.27 | 0.49 | 2.15% | 22.87 | 23.70 | 342709 | 79930 | 7.77% |
| 2025-09-09 | 23.30 | 22.78 | -0.42 | -1.81% | 22.66 | 23.55 | 337995 | 78198 | 7.66% |
| 2025-09-08 | 23.16 | 23.20 | 0.00 | 0.00% | 22.51 | 23.69 | 400715 | 92406 | 9.08% |